Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.440 +0.120 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.44 10.47 10.25 10.30 700,119 -0.03(-0.28%)
Jun 29, 2023 10.27 10.51 10.21 10.33 750,229 +0.09(+0.86%)
Jun 28, 2023 10.09 10.26 9.810 10.24 670,443 +0.17(+1.65%)
Jun 27, 2023 9.829 10.09 9.702 10.07 817,656 +0.26(+2.69%)
Jun 26, 2023 9.722 9.996 9.722 9.810 713,886 +0.04(+0.40%)
Jun 23, 2023 9.800 9.859 9.551 9.771 3,687,911 -0.14(-1.38%)
Jun 22, 2023 10.06 10.08 9.859 9.908 881,181 -0.16(-1.55%)
Jun 21, 2023 10.18 10.21 9.956 10.06 695,492 -0.23(-2.28%)
Jun 20, 2023 10.29 10.51 10.23 10.30 742,839 -0.21(-1.96%)
Jun 16, 2023 10.77 10.78 10.09 10.50 2,729,331 -0.17(-1.56%)
Jun 15, 2023 10.30 10.70 10.27 10.67 1,352,458 +0.35(+3.41%)
Jun 14, 2023 10.06 10.39 10.03 10.32 1,784,694 +0.20(+1.93%)
Jun 13, 2023 9.722 10.20 9.722 10.12 1,557,062 +0.45(+4.65%)
Jun 12, 2023 9.194 9.712 9.194 9.673 1,394,010 +0.46(+4.99%)
Jun 09, 2023 9.106 9.291 9.066 9.213 933,266 +0.16(+1.73%)
Jun 08, 2023 9.174 9.247 8.885 9.057 977,926 -0.12(-1.28%)
Jun 07, 2023 8.969 9.399 8.920 9.174 1,337,115 +0.23(+2.63%)
Jun 06, 2023 8.543 8.969 8.514 8.939 698,122 +0.29(+3.39%)
Jun 05, 2023 8.665 8.719 8.577 8.646 685,475 -0.13(-1.45%)
Jun 02, 2023 8.607 8.793 8.553 8.773 912,981 +0.24(+2.87%)
Jun 01, 2023 8.636 8.646 8.377 8.528 756,492 -0.19(-2.13%)
May 31, 2023 8.548 8.793 8.489 8.714 2,530,505 +0.10(+1.14%)
May 30, 2023 8.890 9.037 8.607 8.617 660,529 -0.23(-2.65%)
May 26, 2023 8.675 8.949 8.548 8.851 812,439 +0.37(+4.38%)
May 25, 2023 8.587 8.802 8.372 8.480 810,670 -0.08(-0.91%)
May 24, 2023 8.890 8.988 8.548 8.558 785,015 -0.37(-4.16%)
May 23, 2023 8.812 9.027 8.771 8.929 727,313 +0.02(+0.22%)
May 22, 2023 8.489 8.969 8.455 8.910 753,687 +0.42(+4.95%)
May 19, 2023 8.518 8.654 8.470 8.489 876,761 +0.07(+0.80%)
May 18, 2023 8.354 8.480 8.238 8.422 651,628 +0.00(+0.00%)
May 17, 2023 8.393 8.494 8.238 8.422 715,095 +0.12(+1.40%)
May 16, 2023 8.354 8.451 8.218 8.305 727,101 -0.12(-1.38%)
May 15, 2023 8.122 8.451 8.083 8.422 992,005 +0.30(+3.69%)
May 12, 2023 8.015 8.127 7.928 8.122 960,376 +0.13(+1.57%)
May 11, 2023 8.315 8.315 7.986 7.996 930,815 -0.32(-3.84%)
May 10, 2023 8.528 8.693 8.286 8.315 1,305,721 -0.20(-2.39%)
May 09, 2023 8.054 8.596 7.647 8.518 2,162,668 +0.17(+2.09%)
May 08, 2023 8.509 8.509 8.334 8.344 855,364 -0.13(-1.49%)
May 05, 2023 8.422 8.538 8.383 8.470 1,013,094 +0.04(+0.46%)
May 04, 2023 8.325 8.509 8.315 8.431 672,532 -0.01(-0.11%)
May 03, 2023 8.441 8.683 8.383 8.441 946,080 -0.08(-0.91%)
May 02, 2023 8.770 8.794 8.451 8.518 990,607 -0.31(-3.51%)
May 01, 2023 8.818 8.877 8.668 8.828 692,670 +0.00(+0.00%)
Apr 28, 2023 8.673 8.877 8.664 8.828 785,769 +0.18(+2.13%)
Apr 27, 2023 8.780 8.809 8.596 8.644 1,181,566 -0.12(-1.33%)
Apr 26, 2023 8.828 8.978 8.683 8.760 1,078,584 -0.05(-0.55%)
Apr 25, 2023 9.060 9.150 8.799 8.809 897,809 -0.34(-3.70%)
Apr 24, 2023 9.283 9.327 9.109 9.148 800,058 -0.14(-1.46%)
Apr 21, 2023 9.177 9.322 9.031 9.283 791,330 +0.14(+1.48%)
Apr 20, 2023 9.312 9.370 9.114 9.148 957,202 -0.28(-2.98%)
Apr 19, 2023 9.438 9.506 9.293 9.428 986,632 -0.06(-0.61%)
Apr 18, 2023 9.728 9.854 9.477 9.486 1,331,310 -0.15(-1.51%)
Apr 17, 2023 9.951 9.990 9.622 9.632 1,547,967 -0.37(-3.68%)
Apr 14, 2023 10.49 10.49 9.913 9.999 875,693 -0.39(-3.73%)
Apr 13, 2023 10.30 10.63 10.09 10.39 1,765,816 +0.13(+1.23%)
Apr 12, 2023 11.05 11.07 10.24 10.26 3,059,388 -0.88(-7.91%)
Apr 11, 2023 10.92 11.33 10.28 11.14 5,935,285 -3.48(-23.83%)
Apr 10, 2023 14.33 14.73 14.29 14.63 904,229 +0.20(+1.41%)
Apr 06, 2023 14.42 14.66 14.35 14.42 329,377 -0.29(-1.97%)
Apr 05, 2023 14.79 14.79 14.52 14.71 277,569 -0.10(-0.65%)
Apr 04, 2023 14.87 14.97 14.68 14.81 346,929 -0.20(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.